Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.052 | 4.058 | 3.961 | 3.967 | 556,551 | -0.18(-4.32%) |
Feb 28, 2008 | 4.055 | 4.146 | 4.014 | 4.146 | 525,507 | +0.08(+2.01%) |
Feb 27, 2008 | 4.058 | 4.111 | 4.048 | 4.064 | 332,969 | -0.01(-0.23%) |
Feb 26, 2008 | 4.033 | 4.099 | 4.017 | 4.074 | 463,787 | +0.03(+0.70%) |
Feb 25, 2008 | 3.982 | 4.045 | 3.979 | 4.045 | 252,167 | +0.06(+1.58%) |
Feb 22, 2008 | 3.976 | 3.986 | 3.917 | 3.982 | 367,425 | +0.02(+0.56%) |
Feb 21, 2008 | 4.052 | 4.052 | 3.961 | 3.961 | 288,782 | -0.06(-1.48%) |
Feb 20, 2008 | 3.942 | 4.039 | 3.942 | 4.020 | 629,609 | +0.02(+0.47%) |
Feb 19, 2008 | 4.039 | 4.054 | 3.957 | 4.001 | 507,200 | +0.02(+0.55%) |
Feb 18, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.973 | 4.004 | 3.957 | 3.979 | 499,179 | -0.01(-0.24%) |
Feb 14, 2008 | 4.064 | 4.080 | 3.989 | 3.989 | 340,362 | -0.06(-1.55%) |
Feb 13, 2008 | 4.036 | 4.058 | 4.017 | 4.052 | 521,948 | +0.05(+1.26%) |
Feb 12, 2008 | 4.001 | 4.048 | 3.986 | 4.001 | 385,226 | +0.01(+0.31%) |
Feb 11, 2008 | 4.001 | 4.028 | 3.973 | 3.989 | 272,544 | -0.01(-0.16%) |
Feb 08, 2008 | 3.989 | 4.020 | 3.973 | 3.995 | 233,382 | +0.00(+0.00%) |
Feb 07, 2008 | 3.957 | 4.026 | 3.945 | 3.995 | 337,633 | +0.03(+0.71%) |
Feb 06, 2008 | 4.026 | 4.026 | 3.961 | 3.967 | 484,275 | -0.02(-0.55%) |
Feb 05, 2008 | 4.067 | 4.067 | 3.986 | 3.989 | 577,714 | -0.11(-2.76%) |
Feb 04, 2008 | 4.127 | 4.130 | 4.099 | 4.102 | 146,779 | -0.03(-0.84%) |
Feb 01, 2008 | 4.096 | 4.143 | 4.092 | 4.136 | 176,389 | +0.02(+0.53%) |
Jan 31, 2008 | 3.995 | 4.121 | 3.951 | 4.114 | 493,993 | +0.09(+2.18%) |
Jan 30, 2008 | 4.039 | 4.143 | 4.014 | 4.026 | 201,861 | -0.02(-0.39%) |
Jan 29, 2008 | 4.039 | 4.052 | 4.011 | 4.042 | 217,144 | +0.03(+0.86%) |
Jan 28, 2008 | 3.948 | 4.008 | 3.923 | 4.008 | 361,376 | +0.06(+1.43%) |
Jan 25, 2008 | 4.080 | 4.086 | 3.945 | 3.951 | 562,600 | -0.08(-2.02%) |
Jan 24, 2008 | 3.989 | 4.045 | 3.970 | 4.033 | 421,234 | +0.04(+1.02%) |
Jan 23, 2008 | 3.738 | 3.998 | 3.738 | 3.992 | 704,616 | +0.12(+3.17%) |
Jan 22, 2008 | 3.753 | 3.904 | 3.694 | 3.869 | 661,512 | -0.08(-1.91%) |
Jan 21, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.948 | 4.001 | 3.888 | 3.945 | 639,250 | -0.04(-1.02%) |
Jan 17, 2008 | 4.023 | 4.055 | 3.948 | 3.986 | 1,178,137 | -0.05(-1.17%) |
Jan 16, 2008 | 4.039 | 4.067 | 3.998 | 4.033 | 541,522 | -0.03(-0.62%) |
Jan 15, 2008 | 4.086 | 4.096 | 4.042 | 4.058 | 442,426 | -0.08(-1.82%) |
Jan 14, 2008 | 4.118 | 4.168 | 4.111 | 4.133 | 300,983 | +0.03(+0.84%) |
Jan 11, 2008 | 4.124 | 4.140 | 4.083 | 4.099 | 450,500 | -0.07(-1.66%) |
Jan 10, 2008 | 4.096 | 4.184 | 4.092 | 4.168 | 346,048 | +0.04(+0.99%) |
Jan 09, 2008 | 4.083 | 4.127 | 4.036 | 4.127 | 294,077 | +0.05(+1.23%) |
Jan 08, 2008 | 4.152 | 4.196 | 4.070 | 4.077 | 399,901 | -0.07(-1.76%) |
Jan 07, 2008 | 4.165 | 4.184 | 4.114 | 4.150 | 251,848 | -0.01(-0.28%) |
Jan 04, 2008 | 4.293 | 4.293 | 4.152 | 4.162 | 370,609 | -0.13(-3.00%) |
Jan 03, 2008 | 4.300 | 4.315 | 4.275 | 4.290 | 194,971 | -0.03(-0.58%) |
Jan 02, 2008 | 4.385 | 4.388 | 4.306 | 4.315 | 281,262 | -0.12(-2.69%) |
Jan 01, 2008 | 4.306 | 4.435 | 4.275 | 4.435 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.306 | 4.435 | 4.275 | 4.435 | 544,977 | +0.12(+2.77%) |
Dec 28, 2007 | 4.325 | 4.391 | 4.268 | 4.315 | 344,819 | +0.02(+0.44%) |
Dec 27, 2007 | 4.366 | 4.375 | 4.293 | 4.297 | 361,003 | -0.07(-1.58%) |
Dec 26, 2007 | 4.309 | 4.375 | 4.303 | 4.366 | 264,903 | +0.04(+0.94%) |
Dec 24, 2007 | 4.300 | 4.325 | 4.287 | 4.325 | 109,845 | +0.05(+1.10%) |
Dec 21, 2007 | 4.243 | 4.319 | 4.240 | 4.278 | 382,390 | +0.05(+1.26%) |
Dec 20, 2007 | 4.215 | 4.237 | 4.162 | 4.224 | 280,835 | +0.01(+0.15%) |
Dec 19, 2007 | 4.218 | 4.240 | 4.193 | 4.218 | 137,864 | -0.00(-0.00%) |
Dec 18, 2007 | 4.234 | 4.237 | 4.168 | 4.218 | 204,089 | +0.02(+0.52%) |
Dec 17, 2007 | 4.253 | 4.262 | 4.196 | 4.196 | 249,938 | -0.08(-1.91%) |
Dec 14, 2007 | 4.331 | 4.331 | 4.278 | 4.278 | 273,818 | -0.03(-0.73%) |
Dec 13, 2007 | 4.243 | 4.319 | 4.237 | 4.309 | 509,056 | +0.03(+0.59%) |
Dec 12, 2007 | 4.334 | 4.359 | 4.224 | 4.284 | 333,675 | +0.03(+0.66%) |
Dec 11, 2007 | 4.394 | 4.407 | 4.253 | 4.256 | 314,890 | -0.13(-2.94%) |
Dec 10, 2007 | 4.353 | 4.407 | 4.353 | 4.385 | 277,002 | +0.03(+0.72%) |
Dec 07, 2007 | 4.356 | 4.366 | 4.341 | 4.353 | 274,773 | +0.00(+0.07%) |
Dec 06, 2007 | 4.265 | 4.350 | 4.265 | 4.350 | 186,896 | +0.07(+1.61%) |
Dec 05, 2007 | 4.237 | 4.284 | 4.237 | 4.281 | 297,697 | +0.08(+1.87%) |
Dec 04, 2007 | 4.187 | 4.231 | 4.187 | 4.202 | 189,026 | -0.03(-0.73%) |